KCI Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,300.00 | 6,300.00 | 6,150.00 | 6,200.00 | 6,200.00 | 34,407 |
| 2026-04-17 | 6,250.00 | 6,300.00 | 6,190.00 | 6,300.00 | 6,300.00 | 14,704 |
| 2026-04-16 | 6,260.00 | 6,260.00 | 6,160.00 | 6,250.00 | 6,250.00 | 10,823 |
| 2026-04-15 | 6,250.00 | 6,250.00 | 6,140.00 | 6,180.00 | 6,180.00 | 18,565 |
| 2026-04-14 | 6,260.00 | 6,270.00 | 6,090.00 | 6,150.00 | 6,150.00 | 61,519 |
| 2026-04-13 | 6,190.00 | 6,250.00 | 6,120.00 | 6,190.00 | 6,190.00 | 34,631 |
| 2026-04-10 | 6,100.00 | 6,280.00 | 6,100.00 | 6,240.00 | 6,240.00 | 13,886 |
| 2026-04-09 | 6,110.00 | 6,110.00 | 6,030.00 | 6,090.00 | 6,090.00 | 5,006 |
| 2026-04-08 | 6,100.00 | 6,100.00 | 6,020.00 | 6,080.00 | 6,080.00 | 10,524 |
| 2026-04-07 | 6,110.00 | 6,110.00 | 5,980.00 | 6,030.00 | 6,030.00 | 9,025 |
| 2026-04-06 | 6,060.00 | 6,100.00 | 5,980.00 | 6,090.00 | 6,090.00 | 4,735 |
| 2026-04-03 | 6,010.00 | 6,060.00 | 5,970.00 | 6,050.00 | 6,050.00 | 5,466 |
| 2026-04-02 | 6,120.00 | 6,130.00 | 5,920.00 | 5,920.00 | 5,920.00 | 9,014 |
| 2026-04-01 | 6,110.00 | 6,160.00 | 6,020.00 | 6,110.00 | 6,110.00 | 14,593 |
| 2026-03-31 | 6,000.00 | 6,110.00 | 6,000.00 | 6,100.00 | 6,100.00 | 6,324 |
| 2026-03-30 | 6,050.00 | 6,120.00 | 5,980.00 | 6,090.00 | 6,090.00 | 4,776 |
| 2026-03-27 | 6,130.00 | 6,130.00 | 6,020.00 | 6,120.00 | 6,120.00 | 7,207 |
| 2026-03-26 | 6,120.00 | 6,130.00 | 6,060.00 | 6,130.00 | 6,130.00 | 6,590 |
| 2026-03-25 | 6,050.00 | 6,120.00 | 6,020.00 | 6,120.00 | 6,120.00 | 9,439 |
| 2026-03-24 | 5,980.00 | 6,050.00 | 5,940.00 | 6,010.00 | 6,010.00 | 12,200 |
| 2026-03-23 | 6,050.00 | 6,050.00 | 5,900.00 | 5,970.00 | 5,970.00 | 10,727 |
| 2026-03-20 | 6,020.00 | 6,160.00 | 5,960.00 | 6,050.00 | 6,050.00 | 42,559 |
| 2026-03-19 | 5,890.00 | 6,000.00 | 5,830.00 | 6,000.00 | 6,000.00 | 21,180 |
| 2026-03-18 | 5,930.00 | 5,950.00 | 5,840.00 | 5,890.00 | 5,890.00 | 34,357 |
| 2026-03-17 | 5,950.00 | 5,950.00 | 5,800.00 | 5,910.00 | 5,910.00 | 36,749 |
| 2026-03-16 | 6,010.00 | 6,010.00 | 5,850.00 | 5,950.00 | 5,950.00 | 6,989 |
| 2026-03-13 | 6,050.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,950.00 | 8,688 |
| 2026-03-12 | 6,020.00 | 6,050.00 | 5,940.00 | 5,980.00 | 5,980.00 | 5,825 |
| 2026-03-11 | 5,910.00 | 6,030.00 | 5,820.00 | 6,000.00 | 6,000.00 | 15,652 |
| 2026-03-10 | 5,900.00 | 5,950.00 | 5,840.00 | 5,900.00 | 5,900.00 | 9,062 |
| 2026-03-09 | 6,000.00 | 6,000.00 | 5,700.00 | 5,830.00 | 5,830.00 | 26,846 |
| 2026-03-06 | 6,040.00 | 6,070.00 | 5,920.00 | 6,030.00 | 6,030.00 | 23,045 |
| 2026-03-05 | 5,920.00 | 6,070.00 | 5,900.00 | 6,070.00 | 6,070.00 | 10,438 |
| 2026-03-04 | 6,270.00 | 6,270.00 | 5,750.00 | 5,750.00 | 5,750.00 | 94,606 |
| 2026-03-03 | 6,350.00 | 6,350.00 | 6,150.00 | 6,270.00 | 6,270.00 | 57,679 |
| 2026-02-27 | 6,410.00 | 6,460.00 | 6,290.00 | 6,350.00 | 6,350.00 | 51,839 |
| 2026-02-26 | 6,500.00 | 6,500.00 | 6,370.00 | 6,410.00 | 6,410.00 | 38,129 |
| 2026-02-25 | 6,470.00 | 6,520.00 | 6,330.00 | 6,500.00 | 6,500.00 | 51,434 |
| 2026-02-24 | 6,500.00 | 6,500.00 | 6,420.00 | 6,470.00 | 6,470.00 | 41,771 |
| 2026-02-23 | 6,520.00 | 6,560.00 | 6,440.00 | 6,490.00 | 6,490.00 | 21,685 |
| 2026-02-20 | 6,410.00 | 6,500.00 | 6,380.00 | 6,480.00 | 6,480.00 | 37,223 |
| 2026-02-19 | 6,400.00 | 6,500.00 | 6,370.00 | 6,470.00 | 6,470.00 | 29,157 |
| 2026-02-13 | 6,450.00 | 6,480.00 | 6,360.00 | 6,450.00 | 6,450.00 | 13,918 |
| 2026-02-12 | 6,500.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | 9,669 |
| 2026-02-11 | 6,380.00 | 6,480.00 | 6,350.00 | 6,440.00 | 6,440.00 | 25,627 |
| 2026-02-10 | 6,320.00 | 6,430.00 | 6,270.00 | 6,390.00 | 6,390.00 | 13,307 |
| 2026-02-09 | 6,410.00 | 6,440.00 | 6,250.00 | 6,320.00 | 6,320.00 | 55,149 |
| 2026-02-06 | 6,400.00 | 6,410.00 | 6,220.00 | 6,410.00 | 6,410.00 | 13,193 |
| 2026-02-05 | 6,430.00 | 6,430.00 | 6,320.00 | 6,390.00 | 6,390.00 | 22,584 |
| 2026-02-04 | 6,300.00 | 6,410.00 | 6,250.00 | 6,410.00 | 6,410.00 | 26,986 |
| 2026-02-03 | 6,260.00 | 6,310.00 | 6,160.00 | 6,310.00 | 6,310.00 | 14,220 |
| 2026-02-02 | 6,310.00 | 6,310.00 | 6,110.00 | 6,250.00 | 6,250.00 | 25,440 |
| 2026-01-30 | 6,310.00 | 6,320.00 | 6,200.00 | 6,300.00 | 6,300.00 | 18,096 |
| 2026-01-29 | 6,320.00 | 6,320.00 | 6,180.00 | 6,310.00 | 6,310.00 | 36,709 |
| 2026-01-28 | 6,350.00 | 6,390.00 | 6,240.00 | 6,280.00 | 6,280.00 | 48,466 |
| 2026-01-27 | 6,370.00 | 6,430.00 | 6,300.00 | 6,390.00 | 6,390.00 | 21,911 |
| 2026-01-26 | 6,340.00 | 6,400.00 | 6,270.00 | 6,370.00 | 6,370.00 | 30,669 |
| 2026-01-23 | 6,200.00 | 6,320.00 | 6,170.00 | 6,320.00 | 6,320.00 | 12,315 |
| 2026-01-22 | 6,180.00 | 6,250.00 | 6,120.00 | 6,240.00 | 6,240.00 | 18,743 |
| 2026-01-21 | 6,190.00 | 6,200.00 | 6,100.00 | 6,180.00 | 6,180.00 | 12,974 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.